日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2022-06-23 |
12.71 |
12.98 |
11.33 |
12.26 |
1961665手 |
236535万 |
-0.36 |
-2.85% |
2022-06-17 |
10.97 |
12.81 |
10.85 |
12.62 |
1951050手 |
226886万 |
1.52 |
13.69% |
2022-06-10 |
11.55 |
11.71 |
10.88 |
11.10 |
1414158手 |
159129万 |
-0.49 |
-4.23% |
2022-06-02 |
10.56 |
11.70 |
10.34 |
11.59 |
1252695手 |
140215万 |
1.19 |
11.44% |
2022-05-27 |
10.40 |
10.77 |
9.75 |
10.40 |
974285手 |
100217万 |
0.14 |
1.36% |
2022-05-20 |
10.30 |
10.73 |
10.14 |
10.26 |
620612手 |
64765万 |
-0.10 |
-0.96% |
2022-05-13 |
10.08 |
10.90 |
9.83 |
10.36 |
948091手 |
97750万 |
0.28 |
2.78% |
2022-05-06 |
9.76 |
10.37 |
9.65 |
10.08 |
427670手 |
42848万 |
0.43 |
4.46% |
2022-04-29 |
9.16 |
9.68 |
8.04 |
9.65 |
938293手 |
83078万 |
0.32 |
3.43% |
2022-04-22 |
9.31 |
9.87 |
9.04 |
9.33 |
741861手 |
70263万 |
0.02 |
0.21% |
2022-04-15 |
9.66 |
9.68 |
8.80 |
9.31 |
1076893手 |
99874万 |
-0.33 |
-3.42% |
2022-04-08 |
9.97 |
10.05 |
9.45 |
9.64 |
716521手 |
69653万 |
-0.29 |
-2.92% |
2022-04-01 |
9.62 |
10.11 |
9.25 |
9.93 |
1085480手 |
105035万 |
0.28 |
2.90% |
2022-03-25 |
10.00 |
10.43 |
9.53 |
9.65 |
1607597手 |
159513万 |
-0.45 |
-4.46% |
2022-03-18 |
9.71 |
10.20 |
9.28 |
10.10 |
1504666手 |
147183万 |
0.29 |
2.96% |
2022-03-11 |
10.65 |
10.65 |
9.06 |
9.81 |
2004727手 |
197580万 |
-0.99 |
-9.17% |
2022-03-04 |
11.65 |
12.27 |
10.10 |
10.80 |
1775135手 |
198457万 |
-0.75 |
-6.49% |
2022-02-25 |
11.56 |
12.00 |
11.03 |
11.55 |
998629手 |
114930万 |
0.00 |
0.00% |
2022-02-18 |
11.29 |
12.09 |
10.80 |
11.55 |
1287687手 |
148887万 |
0.35 |
3.12% |
2022-02-11 |
11.88 |
12.17 |
10.63 |
11.20 |
1823037手 |
202014万 |
-0.41 |
-3.53% |
2022-01-28 |
11.91 |
12.24 |
11.52 |
11.61 |
1065324手 |
126453万 |
-0.43 |
-3.57% |
2022-01-21 |
13.11 |
13.90 |
12.00 |
12.04 |
1271699手 |
162476万 |
-1.14 |
-8.65% |
2022-01-14 |
12.66 |
13.74 |
12.21 |
13.18 |
1059238手 |
139131万 |
0.40 |
3.13% |
2022-01-07 |
14.65 |
14.86 |
12.48 |
12.78 |
1612593手 |
217384万 |
-2.01 |
-13.59% |
2021-12-31 |
14.55 |
14.95 |
13.90 |
14.79 |
1110311手 |
159137万 |
0.39 |
2.71% |
2021-12-24 |
14.10 |
15.57 |
13.70 |
14.40 |
1288974手 |
188461万 |
0.22 |
1.55% |
2021-12-17 |
14.53 |
14.99 |
13.99 |
14.18 |
1197900手 |
172458万 |
-0.40 |
-2.74% |
2021-12-10 |
13.31 |
15.28 |
13.31 |
14.58 |
2274830手 |
323949万 |
1.16 |
8.64% |
2021-12-03 |
13.59 |
14.10 |
13.01 |
13.42 |
1848080手 |
249866万 |
-0.54 |
-3.87% |
2021-11-26 |
14.20 |
14.32 |
13.40 |
13.96 |
1449712手 |
200191万 |
-0.49 |
-3.39% |
2021-11-19 |
15.16 |
15.51 |
13.41 |
14.45 |
3161944手 |
450976万 |
-0.70 |
-4.62% |
2021-11-12 |
14.92 |
16.42 |
13.78 |
15.15 |
2902032手 |
434425万 |
0.18 |
1.20% |
2021-11-05 |
13.00 |
15.79 |
12.99 |
14.97 |
2549721手 |
376220万 |
1.57 |
11.72% |
2021-10-29 |
14.20 |
15.33 |
12.96 |
13.40 |
3610879手 |
507659万 |
-0.60 |
-4.29% |
2021-10-22 |
12.93 |
14.48 |
12.56 |
14.00 |
2752475手 |
368945万 |
1.48 |
11.82% |
2021-10-15 |
11.82 |
12.98 |
11.42 |
12.52 |
2275227手 |
275551万 |
0.72 |
6.10% |
2021-10-08 |
11.60 |
12.00 |
11.24 |
11.80 |
303876手 |
35581万 |
0.34 |
2.97% |
2021-09-30 |
9.60 |
11.56 |
9.50 |
11.46 |
1679347手 |
181383万 |
1.86 |
19.38% |
2021-09-24 |
9.81 |
10.21 |
9.58 |
9.60 |
542506手 |
53161万 |
-0.38 |
-3.81% |
2021-09-17 |
9.92 |
10.62 |
9.64 |
9.98 |
1618667手 |
163652万 |
0.15 |
1.53% |
2021-09-10 |
10.05 |
11.40 |
9.70 |
9.83 |
2295566手 |
236096万 |
-0.19 |
-1.90% |
2021-09-03 |
8.71 |
11.45 |
8.71 |
10.02 |
3215856手 |
328598万 |
1.32 |
15.17% |
2021-08-27 |
9.12 |
9.20 |
8.60 |
8.70 |
901030手 |
80516万 |
-0.42 |
-4.61% |
2021-08-20 |
9.51 |
9.52 |
8.85 |
9.12 |
982123手 |
90189万 |
-0.28 |
-2.98% |
2021-08-13 |
9.27 |
9.98 |
8.65 |
9.40 |
1811992手 |
166625万 |
0.22 |
2.40% |
2021-08-06 |
9.17 |
9.59 |
9.06 |
9.18 |
924375手 |
86123万 |
0.05 |
0.55% |
2021-07-30 |
9.06 |
9.30 |
8.00 |
9.13 |
1287612手 |
114691万 |
0.02 |
0.22% |
2021-07-23 |
9.28 |
9.55 |
8.99 |
9.11 |
1257875手 |
115806万 |
-0.29 |
-3.08% |
2021-07-16 |
9.35 |
9.50 |
8.92 |
9.40 |
1673709手 |
155073万 |
0.06 |
0.64% |
2021-07-09 |
9.62 |
9.90 |
9.10 |
9.34 |
1672587手 |
156859万 |
-0.29 |
-3.01% |
2021-07-02 |
10.15 |
10.30 |
9.47 |
9.63 |
1486400手 |
146589万 |
-0.52 |
-5.12% |
2021-06-25 |
10.00 |
10.52 |
9.82 |
10.15 |
1495075手 |
153301万 |
0.15 |
1.50% |
2021-06-18 |
9.40 |
10.06 |
9.09 |
10.00 |
1439393手 |
137606万 |
0.52 |
5.49% |
2021-06-11 |
10.08 |
10.34 |
9.48 |
9.48 |
1600693手 |
158438万 |
-0.59 |
-5.86% |
2021-06-04 |
11.06 |
11.18 |
9.76 |
10.07 |
2402511手 |
249236万 |
-0.96 |
-8.70% |
2021-05-28 |
9.70 |
11.57 |
9.50 |
11.03 |
2672731手 |
288915万 |
1.42 |
14.78% |
2021-05-21 |
9.44 |
10.48 |
9.37 |
9.61 |
1303873手 |
128521万 |
0.15 |
1.59% |
2021-05-14 |
9.59 |
9.59 |
8.93 |
9.46 |
1293413手 |
119959万 |
0.01 |
0.11% |
2021-05-07 |
10.13 |
10.18 |
9.37 |
9.45 |
762105手 |
73882万 |
-0.68 |
-6.71% |
2021-04-30 |
10.17 |
10.65 |
9.93 |
10.13 |
1489122手 |
152582万 |
0.09 |
0.90% |
2021-04-23 |
9.98 |
10.56 |
9.76 |
10.04 |
1366438手 |
140390万 |
0.06 |
0.60% |
2021-04-16 |
9.37 |
10.24 |
9.37 |
9.98 |
1682392手 |
166221万 |
0.58 |
6.17% |
2021-04-09 |
9.37 |
9.90 |
9.16 |
9.40 |
1223663手 |
116423万 |
0.20 |
2.17% |
2021-04-02 |
9.13 |
9.25 |
8.87 |
9.20 |
1048697手 |
95190万 |
0.17 |
1.88% |
2021-03-26 |
9.12 |
9.58 |
8.10 |
9.03 |
1984602手 |
176100万 |
-0.10 |
-1.09% |
2021-03-19 |
9.15 |
9.42 |
8.72 |
9.13 |
1582802手 |
143759万 |
-0.10 |
-1.08% |
2021-03-12 |
9.55 |
9.92 |
8.44 |
9.23 |
2494165手 |
227423万 |
-0.26 |
-2.74% |
2021-03-05 |
9.31 |
10.57 |
9.15 |
9.49 |
2392978手 |
239014万 |
0.23 |
2.48% |
2021-02-26 |
9.85 |
10.66 |
9.03 |
9.26 |
3184033手 |
318848万 |
-0.54 |
-5.51% |
2021-02-19 |
10.27 |
10.50 |
9.12 |
9.80 |
1293284手 |
126668万 |
-0.09 |
-0.91% |
2021-02-10 |
8.80 |
10.05 |
8.65 |
9.89 |
1710971手 |
163049万 |
0.82 |
9.04% |
2021-02-05 |
8.78 |
10.87 |
8.50 |
9.07 |
3985677手 |
390781万 |
0.27 |
3.07% |
2021-01-29 |
8.62 |
9.32 |
8.28 |
8.80 |
3090660手 |
268078万 |
0.06 |
0.69% |
2021-01-22 |
8.75 |
9.44 |
8.03 |
8.74 |
3890985手 |
338228万 |
-0.07 |
-0.80% |
2021-01-15 |
7.28 |
9.38 |
7.28 |
8.81 |
5146482手 |
433492万 |
1.69 |
23.74% |
2021-01-08 |
6.39 |
7.39 |
6.13 |
7.12 |
5163857手 |
358513万 |
1.08 |
17.88% |
2020-12-31 |
5.41 |
6.04 |
5.40 |
6.04 |
1650715手 |
93852万 |
0.69 |
12.90% |
2020-12-25 |
5.40 |
5.64 |
5.10 |
5.35 |
1701757手 |
91447万 |
-0.05 |
-0.93% |
2020-12-18 |
5.29 |
5.65 |
5.26 |
5.40 |
1678882手 |
91362万 |
0.06 |
1.12% |
2020-12-11 |
5.72 |
5.73 |
5.30 |
5.34 |
1577314手 |
86445万 |
-0.38 |
-6.64% |
2020-12-04 |
5.89 |
5.98 |
5.62 |
5.72 |
1226433手 |
70677万 |
-0.22 |
-3.70% |
2020-11-27 |
6.19 |
6.60 |
5.52 |
5.94 |
2837068手 |
173482万 |
-0.33 |
-5.26% |
2020-11-20 |
5.94 |
6.51 |
5.82 |
6.27 |
3513805手 |
219838万 |
0.37 |
6.27% |
2020-11-13 |
5.60 |
6.05 |
5.38 |
5.90 |
3808820手 |
214247万 |
0.35 |
6.31% |
2020-11-06 |
4.94 |
5.70 |
4.81 |
5.55 |
3744733手 |
198034万 |
0.61 |
12.35% |
2020-10-30 |
4.87 |
5.11 |
4.70 |
4.94 |
2099012手 |
103404万 |
0.08 |
1.65% |
2020-10-23 |
4.91 |
5.00 |
4.80 |
4.86 |
1790788手 |
87672万 |
-0.05 |
-1.02% |
2020-10-16 |
4.51 |
5.02 |
4.45 |
4.91 |
3494388手 |
167130万 |
0.40 |
8.87% |
2020-10-09 |
4.55 |
4.63 |
4.46 |
4.51 |
509736手 |
23076万 |
0.04 |
0.90% |
2020-09-30 |
4.09 |
4.52 |
4.09 |
4.47 |
1301383手 |
56929万 |
0.40 |
9.83% |
2020-09-25 |
4.37 |
4.40 |
4.03 |
4.07 |
974414手 |
41357万 |
-0.30 |
-6.87% |
2020-09-18 |
4.09 |
4.41 |
4.08 |
4.37 |
1444528手 |
61885万 |
0.28 |
6.85% |
2020-09-11 |
4.24 |
4.31 |
4.03 |
4.09 |
1198145手 |
49862万 |
-0.12 |
-2.85% |
2020-09-04 |
4.44 |
4.57 |
4.14 |
4.21 |
1808507手 |
78071万 |
-0.14 |
-3.22% |
2020-08-28 |
4.45 |
4.49 |
4.17 |
4.35 |
1440335手 |
62302万 |
-0.09 |
-2.03% |
2020-08-21 |
4.46 |
4.63 |
4.37 |
4.44 |
2414185手 |
108716万 |
-0.05 |
-1.11% |
2020-08-14 |
4.02 |
4.72 |
4.01 |
4.49 |
5275006手 |
235459万 |
0.44 |
10.86% |
2020-08-07 |
3.98 |
4.23 |
3.97 |
4.05 |
1834751手 |
75944万 |
0.09 |
2.27% |
2020-07-31 |
4.07 |
4.12 |
3.91 |
3.96 |
1385511手 |
55112万 |
-0.14 |
-3.42% |
2020-07-24 |
4.14 |
4.38 |
4.05 |
4.10 |
2098703手 |
88737万 |
0.02 |
0.49% |
2020-07-17 |
3.94 |
4.53 |
3.94 |
4.08 |
3261855手 |
139786万 |
0.13 |
3.29% |
2020-07-10 |
3.91 |
4.16 |
3.91 |
3.95 |
2502086手 |
100519万 |
0.14 |
3.67% |
2020-07-03 |
3.55 |
3.84 |
3.48 |
3.81 |
1694353手 |
61529万 |
0.25 |
7.02% |
2020-06-24 |
3.62 |
3.70 |
3.53 |
3.56 |
936961手 |
33779万 |
-0.04 |
-1.11% |
2020-06-19 |
3.64 |
3.64 |
3.46 |
3.60 |
1717908手 |
61013万 |
-0.05 |
-1.37% |
2020-06-12 |
3.84 |
3.85 |
3.56 |
3.65 |
980529手 |
36438万 |
-0.16 |
-4.20% |
2020-06-05 |
3.79 |
3.95 |
3.75 |
3.81 |
864112手 |
33273万 |
0.06 |
1.60% |
2020-05-29 |
3.83 |
4.00 |
3.73 |
3.75 |
895773手 |
34578万 |
-0.11 |
-2.85% |
2020-05-22 |
4.02 |
4.34 |
3.82 |
3.86 |
1710873手 |
70268万 |
-0.20 |
-4.93% |
2020-05-15 |
4.42 |
4.60 |
3.87 |
4.06 |
2017066手 |
85501万 |
-0.36 |
-8.14% |
2020-05-08 |
4.41 |
4.51 |
4.25 |
4.42 |
1189963手 |
52505万 |
-0.06 |
-1.34% |
2020-04-30 |
4.00 |
4.54 |
3.99 |
4.48 |
1550118手 |
66575万 |
0.45 |
11.17% |
2020-04-24 |
4.06 |
4.12 |
3.98 |
4.03 |
760766手 |
30708万 |
-0.01 |
-0.25% |
2020-04-17 |
3.96 |
4.12 |
3.91 |
4.04 |
1158981手 |
46563万 |
0.05 |
1.25% |
2020-04-10 |
3.89 |
4.02 |
3.86 |
3.99 |
764183手 |
29987万 |
0.15 |
3.91% |
2020-04-03 |
3.82 |
3.92 |
3.71 |
3.84 |
863190手 |
33094万 |
-0.02 |
-0.52% |
2020-03-27 |
3.80 |
3.92 |
3.50 |
3.86 |
1478585手 |
55408万 |
-0.09 |
-2.28% |
2020-03-20 |
4.28 |
4.29 |
3.75 |
3.95 |
1569762手 |
62561万 |
-0.28 |
-6.62% |
2020-03-13 |
4.65 |
4.65 |
4.02 |
4.23 |
1499898手 |
65657万 |
-0.46 |
-9.81% |
2020-03-06 |
4.54 |
4.89 |
4.54 |
4.69 |
1538429手 |
72683万 |
0.15 |
3.30% |
2020-02-28 |
4.85 |
4.94 |
4.44 |
4.54 |
1709853手 |
81144万 |
-0.36 |
-7.35% |
2020-02-21 |
4.55 |
4.96 |
4.54 |
4.90 |
1414337手 |
68287万 |
0.36 |
7.93% |
2020-02-14 |
4.28 |
4.65 |
4.22 |
4.54 |
1315098手 |
58757万 |
0.21 |
4.85% |
2020-02-07 |
4.23 |
4.43 |
3.89 |
4.33 |
2118319手 |
88884万 |
-0.37 |
-7.87% |
2020-01-23 |
5.10 |
5.19 |
4.62 |
4.70 |
1469923手 |
72623万 |
-0.41 |
-8.02% |
2020-01-17 |
4.51 |
5.14 |
4.48 |
5.11 |
2429451手 |
117880万 |
0.59 |
13.05% |
2020-01-10 |
4.48 |
4.65 |
4.41 |
4.52 |
1289052手 |
58269万 |
0.03 |
0.67% |
2020-01-03 |
4.51 |
4.60 |
4.47 |
4.49 |
408111手 |
18496万 |
0.02 |
0.45% |
2019-12-31 |
2.24 |
4.61 |
2.23 |
4.47 |
654956手 |
22352万 |
0.06 |
1.36% |
2019-12-27 |
4.54 |
4.59 |
4.40 |
4.41 |
813954手 |
36636万 |
-0.14 |
-3.08% |
2019-12-20 |
4.46 |
4.75 |
4.42 |
4.55 |
1140386手 |
52376万 |
0.07 |
1.56% |
2019-12-13 |
4.46 |
4.51 |
4.33 |
4.48 |
1026991手 |
45208万 |
0.01 |
0.22% |
2019-12-06 |
4.41 |
4.62 |
4.26 |
4.47 |
1643652手 |
73379万 |
0.06 |
1.36% |
2019-11-29 |
4.31 |
4.50 |
4.25 |
4.41 |
874916手 |
38558万 |
0.07 |
1.61% |
2019-11-22 |
4.53 |
4.57 |
4.31 |
4.34 |
1017702手 |
45531万 |
-0.20 |
-4.41% |
2019-11-15 |
4.50 |
4.58 |
4.33 |
4.54 |
925726手 |
41429万 |
0.04 |
0.89% |
2019-11-08 |
4.25 |
4.58 |
4.20 |
4.50 |
1642443手 |
72602万 |
0.22 |
5.14% |
2019-11-01 |
3.95 |
4.52 |
3.95 |
4.28 |
2436041手 |
103593万 |
0.38 |
9.74% |
2019-10-25 |
3.99 |
4.18 |
3.84 |
3.90 |
1260569手 |
50551万 |
-0.11 |
-2.74% |
2019-10-18 |
4.43 |
4.46 |
3.99 |
4.01 |
1872946手 |
78806万 |
-0.41 |
-9.28% |
2019-10-11 |
4.08 |
4.46 |
4.01 |
4.42 |
1491692手 |
63895万 |
0.35 |
8.60% |
2019-09-30 |
4.21 |
4.22 |
4.03 |
4.07 |
276369手 |
11331万 |
-0.05 |
-1.21% |
2019-09-27 |
4.22 |
4.38 |
3.98 |
4.12 |
2192112手 |
92155万 |
-0.11 |
-2.60% |
2019-09-20 |
4.20 |
4.44 |
4.16 |
4.23 |
2165814手 |
93014万 |
0.02 |
0.47% |
2019-09-12 |
4.23 |
4.27 |
4.15 |
4.21 |
1433717手 |
60349万 |
0.00 |
0.00% |
2019-09-06 |
4.01 |
4.24 |
3.97 |
4.21 |
1930949手 |
79524万 |
0.21 |
5.25% |
2019-08-30 |
3.67 |
4.00 |
3.67 |
4.00 |
1938236手 |
74849万 |
0.27 |
7.24% |
2019-08-23 |
3.60 |
3.79 |
3.58 |
3.73 |
994587手 |
36856万 |
0.18 |
5.07% |
2019-08-16 |
3.37 |
3.65 |
3.36 |
3.55 |
750382手 |
26255万 |
0.18 |
5.34% |
2019-08-09 |
3.61 |
3.61 |
3.32 |
3.37 |
1211378手 |
41765万 |
-0.28 |
-7.67% |
2019-08-02 |
3.71 |
3.75 |
3.52 |
3.65 |
1146927手 |
41779万 |
-0.05 |
-1.35% |
2019-07-26 |
3.68 |
3.80 |
3.57 |
3.70 |
2266268手 |
83931万 |
0.02 |
0.54% |
2019-07-19 |
3.45 |
3.71 |
3.30 |
3.68 |
2782786手 |
97705万 |
0.20 |
5.75% |
2019-07-12 |
3.26 |
3.48 |
3.13 |
3.48 |
1515419手 |
49905万 |
0.21 |
6.42% |
2019-07-05 |
3.05 |
3.32 |
3.02 |
3.27 |
1338630手 |
42689万 |
0.30 |
10.10% |